Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.97 +0.01 (+0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.53	34.56	34.36	34.42	17,780	-0.19(-0.53%)
May 28, 2015	34.63	34.63	34.51	34.61	7,492	-0.07(-0.22%)
May 27, 2015	34.49	34.71	34.35	34.68	33,664	+0.26(+0.77%)
May 26, 2015	34.68	34.68	34.28	34.42	40,604	-0.32(-0.91%)
May 22, 2015	34.79	34.74	34.74	34.74	27,675	-0.06(-0.18%)
May 21, 2015	34.76	34.85	34.74	34.80	30,534	+0.05(+0.15%)
May 20, 2015	34.69	34.87	34.65	34.75	26,732	+0.01(+0.04%)
May 19, 2015	34.76	34.77	34.65	34.73	83,127	+0.00(+0.01%)
May 18, 2015	34.56	34.77	34.56	34.73	65,340	+0.14(+0.39%)
May 15, 2015	34.60	34.63	34.52	34.59	19,913	+0.01(+0.04%)
May 14, 2015	34.42	34.58	34.35	34.58	22,487	+0.33(+0.98%)
May 13, 2015	34.33	34.38	34.20	34.24	54,657	-0.03(-0.10%)
May 12, 2015	34.18	34.33	34.00	34.28	45,256	-0.05(-0.14%)
May 11, 2015	34.40	34.51	34.33	34.33	25,947	-0.17(-0.50%)
May 08, 2015	34.37	34.54	34.37	34.50	29,402	+0.41(+1.19%)
May 07, 2015	34.00	34.17	33.98	34.09	73,672	+0.12(+0.36%)
May 06, 2015	34.22	34.23	33.81	33.97	61,152	-0.13(-0.39%)
May 05, 2015	34.48	34.49	34.10	34.10	29,862	-0.40(-1.16%)
May 04, 2015	34.37	34.60	34.37	34.50	108,376	+0.14(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.